Skip to main content

Compass Diversified Holdings (NY: CODI )

24.07 +0.03 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 11.17 11.26 10.91 11.10 346,730 -0.06(-0.58%)
Oct 30, 2017 11.36 11.42 11.17 11.17 98,224 -0.19(-1.71%)
Oct 27, 2017 11.36 11.36 11.26 11.36 216,046 +0.10(+0.86%)
Oct 26, 2017 11.36 11.36 11.23 11.26 197,464 +0.03(+0.29%)
Oct 25, 2017 11.20 11.26 11.13 11.23 150,300 +0.00(+0.00%)
Oct 24, 2017 11.26 11.36 11.17 11.23 291,559 -0.03(-0.29%)
Oct 23, 2017 11.39 11.42 11.20 11.26 222,547 -0.13(-1.14%)
Oct 20, 2017 11.42 11.55 11.29 11.39 256,525 -0.03(-0.28%)
Oct 19, 2017 11.39 11.49 11.33 11.42 237,116 -0.10(-0.84%)
Oct 18, 2017 11.62 11.65 11.46 11.52 229,253 -0.03(-0.22%)
Oct 17, 2017 11.58 11.63 11.48 11.55 320,972 +0.03(+0.28%)
Oct 16, 2017 11.55 11.61 11.48 11.52 249,716 +0.03(+0.28%)
Oct 13, 2017 11.42 11.58 11.42 11.48 213,104 +0.06(+0.56%)
Oct 12, 2017 11.42 11.52 11.39 11.42 256,542 -0.03(-0.28%)
Oct 11, 2017 11.45 11.52 11.45 11.45 189,423 -0.03(-0.28%)
Oct 10, 2017 11.52 11.52 11.45 11.48 111,141 +0.06(+0.56%)
Oct 09, 2017 11.52 11.54 11.42 11.42 157,872 -0.10(-0.83%)
Oct 06, 2017 11.52 11.52 11.29 11.52 130,097 +0.06(+0.55%)
Oct 05, 2017 11.45 11.55 11.42 11.45 205,658 -0.03(-0.28%)
Oct 04, 2017 11.36 11.55 11.26 11.48 371,151 +0.16(+1.40%)
Oct 03, 2017 11.36 11.42 11.28 11.33 316,649 +0.00(+0.00%)
Oct 02, 2017 11.29 11.36 11.23 11.33 151,258 +0.06(+0.56%)
Sep 29, 2017 11.13 11.26 11.13 11.26 188,732 +0.10(+0.85%)
Sep 28, 2017 11.10 11.17 11.07 11.17 245,613 +0.03(+0.28%)
Sep 27, 2017 11.10 11.13 11.01 11.13 164,490 +0.10(+0.86%)
Sep 26, 2017 10.94 11.13 10.91 11.04 348,687 +0.13(+1.16%)
Sep 25, 2017 10.75 10.94 10.75 10.91 196,112 +0.10(+0.88%)
Sep 22, 2017 10.75 10.88 10.66 10.82 442,628 +0.03(+0.29%)
Sep 21, 2017 10.85 10.90 10.75 10.79 241,507 -0.06(-0.58%)
Sep 20, 2017 10.91 10.91 10.82 10.85 245,309 +0.00(+0.00%)
Sep 19, 2017 10.79 10.91 10.79 10.85 245,151 +0.03(+0.29%)
Sep 18, 2017 10.82 10.88 10.79 10.82 148,147 +0.06(+0.59%)
Sep 15, 2017 10.72 10.88 10.72 10.75 267,107 +0.00(+0.00%)
Sep 14, 2017 10.75 10.82 10.75 10.75 100,233 +0.00(+0.00%)
Sep 13, 2017 10.79 10.87 10.74 10.75 158,236 -0.06(-0.59%)
Sep 12, 2017 10.82 10.88 10.72 10.82 260,310 +0.03(+0.29%)
Sep 11, 2017 10.79 10.79 10.70 10.79 158,710 +0.10(+0.89%)
Sep 08, 2017 10.72 10.79 10.66 10.69 171,062 -0.06(-0.59%)
Sep 07, 2017 10.75 10.82 10.66 10.75 235,625 +0.06(+0.59%)
Sep 06, 2017 10.75 10.79 10.63 10.69 187,378 +0.00(+0.00%)
Sep 05, 2017 10.79 10.82 10.66 10.69 217,722 -0.10(-0.88%)
Sep 01, 2017 10.85 10.88 10.75 10.79 159,245 -0.06(-0.58%)
Aug 31, 2017 10.88 10.98 10.79 10.85 187,202 +0.03(+0.29%)
Aug 30, 2017 10.94 10.98 10.85 10.82 181,425 -0.10(-0.87%)
Aug 29, 2017 10.91 11.01 10.88 10.91 184,894 -0.10(-0.86%)
Aug 28, 2017 11.01 11.04 10.91 11.01 126,909 +0.00(+0.00%)
Aug 25, 2017 10.82 11.07 10.79 11.01 317,361 +0.22(+2.06%)
Aug 24, 2017 10.91 10.94 10.79 10.79 162,518 -0.16(-1.45%)
Aug 23, 2017 10.91 10.99 10.91 10.94 180,763 +0.00(+0.00%)
Aug 22, 2017 10.91 11.01 10.87 10.94 166,946 +0.06(+0.58%)
Aug 21, 2017 10.82 10.91 10.75 10.88 247,771 +0.03(+0.29%)
Aug 18, 2017 10.82 10.85 10.77 10.85 150,289 -0.03(-0.29%)
Aug 17, 2017 10.91 10.91 10.82 10.88 265,972 -0.03(-0.29%)
Aug 16, 2017 11.01 11.01 10.88 10.91 119,808 -0.06(-0.58%)
Aug 15, 2017 11.04 11.04 10.88 10.98 201,575 +0.00(+0.00%)
Aug 14, 2017 10.98 11.04 10.88 10.98 148,860 +0.03(+0.29%)
Aug 11, 2017 10.88 11.04 10.47 10.94 385,464 +0.00(+0.00%)
Aug 10, 2017 11.01 11.07 10.94 10.94 214,423 -0.06(-0.58%)
Aug 09, 2017 11.04 11.04 10.94 11.01 103,708 -0.03(-0.29%)
Aug 08, 2017 11.07 11.10 10.98 11.04 187,632 -0.03(-0.29%)
Aug 07, 2017 11.13 11.18 11.01 11.07 223,008 -0.06(-0.57%)
Aug 04, 2017 11.10 11.17 11.04 11.13 282,902 +0.06(+0.57%)
Aug 03, 2017 10.94 11.07 10.91 11.07 160,220 +0.06(+0.58%)
Aug 02, 2017 10.98 11.07 10.95 11.01 151,723 +0.03(+0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.